|
|
Closing price on 1/14/2022
|
|
| Open |
7.94 |
| High |
8.80 |
| Low |
7.94 |
| Volume |
16,044,800 |
| Split-adjusted Price |
8.11 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
-0.42 / -4.92%
|
7.94
|
8.80
|
7.94
|
8.11
|
8.17
|
8.11
|
16,044,800
|
|
|
1/13/2022
|
-0.64 / -6.98%
|
8.53
|
9.00
|
8.53
|
8.53
|
8.56
|
8.53
|
13,724,400
|
|
|
1/12/2022
|
-0.68 / -6.90%
|
9.30
|
9.70
|
9.17
|
9.17
|
9.32
|
9.17
|
8,538,800
|
|
|
1/11/2022
|
-0.35 / -3.43%
|
10.10
|
10.50
|
9.85
|
9.85
|
10.10
|
9.85
|
13,418,800
|
|
|
1/10/2022
|
-0.20 / -1.92%
|
10.40
|
11.10
|
10.15
|
10.20
|
10.76
|
10.20
|
19,389,600
|
|
|
1/7/2022
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.00
|
10.40
|
10.34
|
10.40
|
12,415,600
|
|
|
1/6/2022
|
+0.46 / +4.72%
|
9.70
|
10.40
|
9.50
|
10.20
|
10.01
|
10.20
|
13,921,500
|
|
|
1/5/2022
|
+0.31 / +3.29%
|
9.80
|
9.97
|
9.59
|
9.74
|
9.77
|
9.74
|
9,473,500
|
|
|
1/4/2022
|
+0.07 / +0.75%
|
9.36
|
9.60
|
9.18
|
9.43
|
9.41
|
9.43
|
9,491,300
|
|
|
12/31/2021
|
-0.39 / -4.00%
|
9.60
|
10.00
|
9.27
|
9.36
|
9.51
|
9.36
|
12,819,400
|
|
|
12/30/2021
|
-0.50 / -4.88%
|
10.00
|
10.50
|
9.75
|
9.75
|
9.99
|
9.75
|
15,618,400
|
|
|
12/29/2021
|
-0.25 / -2.38%
|
10.80
|
10.85
|
10.15
|
10.25
|
10.43
|
10.25
|
11,915,800
|
|
|
12/28/2021
|
+0.45 / +4.48%
|
10.60
|
10.75
|
10.10
|
10.50
|
10.54
|
10.50
|
13,351,000
|
|
|
12/27/2021
|
+0.65 / +6.91%
|
9.30
|
10.05
|
8.80
|
10.05
|
9.44
|
10.05
|
21,292,300
|
|
|
12/24/2021
|
-0.29 / -2.99%
|
10.00
|
10.20
|
9.30
|
9.40
|
9.77
|
9.40
|
13,971,600
|
|
|
12/23/2021
|
+0.63 / +6.95%
|
9.40
|
9.69
|
9.07
|
9.69
|
9.54
|
9.69
|
20,984,400
|
|
|
12/22/2021
|
+0.59 / +6.97%
|
8.50
|
9.06
|
8.50
|
9.06
|
8.96
|
9.06
|
19,938,900
|
|
|
12/21/2021
|
+0.07 / +0.83%
|
8.15
|
8.65
|
8.15
|
8.47
|
8.50
|
8.47
|
12,293,500
|
|
|
12/20/2021
|
+0.10 / +1.20%
|
8.01
|
8.49
|
7.82
|
8.40
|
8.06
|
8.40
|
14,464,100
|
|
|
12/17/2021
|
+0.16 / +1.97%
|
8.70
|
8.70
|
8.25
|
8.30
|
8.61
|
8.30
|
24,518,200
|
|
|
12/16/2021
|
+0.53 / +6.96%
|
7.75
|
8.14
|
7.75
|
8.14
|
8.05
|
8.14
|
14,222,600
|
|
|
12/15/2021
|
+0.06 / +0.79%
|
7.45
|
7.84
|
7.40
|
7.61
|
7.62
|
7.61
|
9,993,200
|
|
|
12/14/2021
|
+0.07 / +0.94%
|
7.50
|
7.85
|
7.40
|
7.55
|
7.61
|
7.55
|
11,741,100
|
|
|
12/13/2021
|
+0.36 / +5.06%
|
7.15
|
7.59
|
7.15
|
7.48
|
7.44
|
7.48
|
10,607,300
|
|
|
12/10/2021
|
-0.11 / -1.52%
|
7.20
|
7.21
|
7.06
|
7.12
|
7.11
|
7.12
|
6,272,400
|
|
|
12/9/2021
|
+0.23 / +3.29%
|
7.00
|
7.35
|
6.96
|
7.23
|
7.21
|
7.23
|
7,119,200
|
|
|
12/8/2021
|
-0.09 / -1.27%
|
7.10
|
7.16
|
6.97
|
7.00
|
7.03
|
7.00
|
6,501,300
|
|
|
12/7/2021
|
+0.26 / +3.81%
|
6.93
|
7.15
|
6.70
|
7.09
|
6.93
|
7.09
|
6,435,500
|
|
|
12/6/2021
|
-0.37 / -5.14%
|
7.25
|
7.40
|
6.71
|
6.83
|
7.09
|
6.83
|
8,277,300
|
|
|
12/3/2021
|
-0.46 / -6.01%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.66
|
7.20
|
11,250,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|